Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.490
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.49 | 1.51 | 1.41 | 1.49 | - | - | 178,315 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.41 | 1.49 | 1.49 | 2.41% | 58,850 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.43 | 1.46 | 1.46 | -1.36% | 65,319 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -3.91% | 100,799 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -1.60% | 99,115 |
| Aug 28, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 99,686 |
| Aug 27, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -0.66% | 119,287 |
| Aug 26, 2025 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 63,359 |
| Aug 25, 2025 | 1.50 | 1.56 | 1.46 | 1.49 | 1.49 | -1.32% | 230,563 |
| Aug 22, 2025 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 7.09% | 172,402 |
| Aug 21, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 32,135 |
| Aug 20, 2025 | 1.34 | 1.44 | 1.32 | 1.40 | 1.40 | 3.32% | 177,540 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -3.21% | 129,607 |
| Aug 18, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 4.48% | 116,951 |
| Aug 15, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 181,134 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 105,502 |
| Aug 13, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 106,697 |
| Aug 12, 2025 | 1.32 | 1.42 | 1.28 | 1.41 | 1.41 | 9.73% | 353,642 |
| Aug 11, 2025 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | 0.39% | 190,743 |
| Aug 8, 2025 | 1.31 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 124,448 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.15% | 72,532 |
| Aug 6, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.14% | 126,048 |
| Aug 5, 2025 | 1.30 | 1.34 | 1.26 | 1.32 | 1.32 | 3.53% | 136,396 |
| Aug 4, 2025 | 1.29 | 1.36 | 1.26 | 1.28 | 1.28 | -0.39% | 66,581 |
| Aug 1, 2025 | 1.34 | 1.39 | 1.25 | 1.28 | 1.28 | -5.19% | 215,296 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -3.57% | 171,555 |
| Jul 30, 2025 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -1.41% | 208,575 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -3.40% | 169,424 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.40 | 1.47 | 1.47 | -7.55% | 612,849 |
| Jul 25, 2025 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 70,825 |
| Jul 24, 2025 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | - | 119,770 |
| Jul 23, 2025 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.19% | 148,089 |
| Jul 22, 2025 | 1.61 | 1.67 | 1.51 | 1.67 | 1.67 | 5.03% | 227,087 |
| Jul 21, 2025 | 1.76 | 1.85 | 1.58 | 1.59 | 1.59 | -10.67% | 652,442 |
| Jul 18, 2025 | 1.58 | 1.86 | 1.57 | 1.78 | 1.78 | 15.58% | 629,030 |
| Jul 17, 2025 | 1.36 | 1.55 | 1.36 | 1.54 | 1.54 | 11.59% | 445,557 |
| Jul 16, 2025 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 98,346 |
| Jul 15, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 100,180 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 82,674 |
| Jul 11, 2025 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 121,646 |
| Jul 10, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | 1.50% | 134,451 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.56% | 140,445 |
| Jul 8, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 46,930 |
| Jul 7, 2025 | 1.38 | 1.47 | 1.35 | 1.37 | 1.37 | -0.72% | 70,202 |
| Jul 3, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 112,933 |
| Jul 2, 2025 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | -0.37% | 144,470 |
| Jul 1, 2025 | 1.29 | 1.35 | 1.24 | 1.34 | 1.34 | 3.49% | 57,954 |
| Jun 30, 2025 | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | 5.74% | 177,618 |
| Jun 27, 2025 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -2.40% | 94,533 |
| Jun 26, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 4.17% | 149,764 |